58,100€
0,52%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 58,10 | 58,10 | 57,60 | 57,90 | 0,17% | 87,00 |
| 15.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 14.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 13.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 12.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 09.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 08.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 07.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 06.05.2025 | 58,00 | 58,00 | 57,60 | 57,60 | -0,69% | 270,00 |
| 05.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 02.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | - |
| 30.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | 9,00 |
| 29.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | - |
| 28.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 25.04.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 24.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 23.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 22.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 17.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 16.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 15.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 14.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 11.04.2025 | 57,60 | 58,00 | 57,60 | 58,00 | 0,35% | 24,00 |
| 10.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 2,12% | - |
| 09.04.2025 | 57,60 | 57,60 | 56,60 | 56,60 | -2,08% | 200,00 |
| 08.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 07.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,03% | - |
| 04.04.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 2,07% | - |
| 03.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 02.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 01.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 31.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 28.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 27.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 26.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 25.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 24.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 21.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,05% | - |
| 20.03.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,03% | - |
| 19.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 18.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 17.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 14.03.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 13.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 12.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 11.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | - |
| 10.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | 50,00 |
| 07.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 06.03.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,41% | - |
| 05.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 04.03.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,04% | - |
| 03.03.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
| 28.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 27.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,35% | - |
| 26.02.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,07% | - |
| 25.02.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -2,09% | - |
| 24.02.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,41% | - |
| 21.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,05% | - |
| 20.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 2,88% | 100,00 |
| 19.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 18.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | 180,00 |
| 17.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,73% | - |
| 14.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,73% | - |
| 13.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 4,20% | - |
| 12.02.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
| 11.02.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -4,40% | - |
| 10.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,73% | - |
| 07.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 06.02.2025 | 53,20 | 55,00 | 53,20 | 55,00 | 3,38% | 114,00 |
| 05.02.2025 | 53,80 | 53,80 | 53,20 | 53,20 | -6,67% | 50,00 |
| 04.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,35% | - |
| 03.02.2025 | 58,60 | 58,60 | 57,20 | 57,20 | -2,39% | 250,00 |
| 31.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 30.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 29.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,74% | 103,00 |
| 28.01.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,77% | - |
| 27.01.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -2,75% | - |
| 24.01.2025 | 57,00 | 58,40 | 57,00 | 58,20 | 0,69% | 191,00 |
| 23.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 22.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 1,04% | - |
| 21.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.01.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 17.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |
| 16.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 15.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 14.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | - |
| 13.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 10.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 09.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,68% | - |
| 08.01.2025 | 57,80 | 58,80 | 57,80 | 58,80 | -0,68% | 20,00 |
| 07.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | - |
| 06.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 03.01.2025 | 59,00 | 59,60 | 59,00 | 59,60 | 1,71% | 100,00 |
| 02.01.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 1,38% | - |
| 30.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 27.12.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 23.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.12.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 19.12.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 18.12.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |